Market Cap $4.48T
1.02%
Volume 24h $383.73B
-5.52%
BTC % 54.51%
0.62%
ETH % 12.15%
-0.49%
Coins
33.322
+11
Exchanges
885
Last update
1 Seconds ago
FirmaChain (FCT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.023964 | $0.023359 | $0.023964 | $0.0236 | $1,761,354 | $25,383,591 |
| Oct-02 2025 | $0.023613 | $0.022755 | $0.023613 | $0.022755 | $1,267,827 | $25,001,429 |
| Oct-01 2025 | $0.022762 | $0.022027 | $0.022777 | $0.022263 | $1,444,183 | $24,089,134 |
| Sep-30 2025 | $0.022234 | $0.022162 | $0.023208 | $0.023118 | $2,121,231 | $23,519,980 |
| Sep-29 2025 | $0.023226 | $0.022875 | $0.023884 | $0.023182 | $1,981,138 | $24,559,292 |
| Sep-28 2025 | $0.023176 | $0.022859 | $0.023677 | $0.023016 | $1,394,092 | $24,496,175 |
| Sep-27 2025 | $0.023014 | $0.022755 | $0.023145 | $0.022942 | $1,498,261 | $24,313,806 |
| Sep-26 2025 | $0.022915 | $0.022816 | $0.023922 | $0.023692 | $1,349,292 | $24,199,102 |
| Sep-25 2025 | $0.023842 | $0.023242 | $0.024238 | $0.024238 | $1,881,803 | $25,166,786 |
| Sep-24 2025 | $0.024346 | $0.023982 | $0.024809 | $0.024716 | $1,247,378 | $25,688,222 |
| Sep-23 2025 | $0.024701 | $0.024076 | $0.024972 | $0.024482 | $1,488,936 | $26,051,492 |
| Sep-22 2025 | $0.024557 | $0.024479 | $0.026112 | $0.026112 | $1,675,030 | $25,888,739 |
| Sep-21 2025 | $0.026116 | $0.025886 | $0.026224 | $0.02613 | $1,543,990 | $27,519,585 |
| Sep-20 2025 | $0.025915 | $0.025881 | $0.026235 | $0.026134 | $1,156,981 | $27,296,761 |
| Sep-19 2025 | $0.02626 | $0.026126 | $0.026512 | $0.026352 | $1,852,609 | $27,647,241 |